Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,335.76 +57.66 (+1.76%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 2247 2260 2232 2244 0 -3.16(-0.14%)
Apr 27, 2017 2268 2273 2241 2247 0 -27.80(-1.22%)
Apr 26, 2017 2271 2299 2263 2275 0 -0.60(-0.03%)
Apr 25, 2017 2242 2288 2230 2276 0 +107.15(+4.94%)
Apr 24, 2017 2151 2174 2148 2168 0 +42.98(+2.02%)
Apr 21, 2017 2142 2147 2114 2125 0 -7.63(-0.36%)
Apr 20, 2017 2111 2139 2103 2133 0 +23.30(+1.10%)
Apr 19, 2017 2127 2141 2104 2110 0 -11.21(-0.53%)
Apr 18, 2017 2108 2125 2101 2121 0 +2.08(+0.10%)
Apr 17, 2017 2109 2123 2102 2119 0 +21.14(+1.01%)
Apr 13, 2017 2124 2130 2096 2098 0 -32.31(-1.52%)
Apr 12, 2017 2159 2163 2126 2130 0 -38.86(-1.79%)
Apr 11, 2017 2164 2173 2141 2169 0 +8.44(+0.39%)
Apr 10, 2017 2150 2173 2145 2161 0 +19.17(+0.90%)
Apr 07, 2017 2149 2162 2137 2141 0 -8.69(-0.40%)
Apr 06, 2017 2130 2161 2124 2150 0 +21.09(+0.99%)
Apr 05, 2017 2141 2168 2123 2129 0 -2.47(-0.12%)
Apr 04, 2017 2126 2140 2111 2131 0 +19.30(+0.91%)
Apr 03, 2017 2115 2125 2092 2112 0 -5.91(-0.28%)
Mar 31, 2017 2124 2137 2106 2118 0 -13.70(-0.64%)
Mar 30, 2017 2121 2137 2113 2132 0 +7.23(+0.34%)
Mar 29, 2017 2118 2133 2108 2125 0 +0.71(+0.03%)
Mar 28, 2017 2103 2129 2099 2124 0 +26.41(+1.26%)
Mar 27, 2017 2089 2105 2075 2097 0 -14.72(-0.70%)
Mar 24, 2017 2121 2136 2099 2112 0 -4.32(-0.20%)
Mar 23, 2017 2117 2132 2107 2116 0 +0.60(+0.03%)
Mar 22, 2017 2109 2127 2101 2116 0 +1.10(+0.05%)
Mar 21, 2017 2159 2167 2107 2115 0 -40.20(-1.87%)
Mar 20, 2017 2134 2165 2123 2155 0 +23.45(+1.10%)
Mar 17, 2017 2133 2142 2123 2131 0 -3.29(-0.15%)
Mar 16, 2017 2151 2154 2129 2135 0 -5.23(-0.24%)
Mar 15, 2017 2121 2152 2113 2140 0 +27.40(+1.30%)
Mar 14, 2017 2104 2118 2091 2113 0 -11.77(-0.55%)
Mar 13, 2017 2130 2139 2113 2124 0 +7.79(+0.37%)
Mar 10, 2017 2110 2127 2089 2117 0 +8.21(+0.39%)
Mar 09, 2017 2128 2140 2092 2108 0 -26.93(-1.26%)
Mar 08, 2017 2147 2168 2123 2135 0 -28.34(-1.31%)
Mar 07, 2017 2163 2173 2148 2164 0 +6.31(+0.29%)
Mar 06, 2017 2138 2164 2132 2157 0 +0.51(+0.02%)
Mar 03, 2017 2150 2169 2135 2157 0 +11.05(+0.51%)
Mar 02, 2017 2197 2205 2129 2146 0 -59.25(-2.69%)
Mar 01, 2017 2193 2214 2180 2205 0 +43.35(+2.01%)
Feb 28, 2017 2166 2182 2154 2162 0 -9.09(-0.42%)
Feb 27, 2017 2148 2177 2138 2171 0 +17.90(+0.83%)
Feb 24, 2017 2135 2155 2118 2153 0 +5.79(+0.27%)
Feb 23, 2017 2190 2193 2135 2147 0 -43.53(-1.99%)
Feb 22, 2017 2187 2203 2176 2191 0 -0.45(-0.02%)
Feb 21, 2017 2195 2208 2175 2191 0 -5.51(-0.25%)
Feb 17, 2017 2197 2197 2197 2197 0 +4.05(+0.18%)
Feb 16, 2017 2195 2205 2174 2193 0 -5.81(-0.26%)
Feb 15, 2017 2182 2206 2175 2198 0 +7.98(+0.36%)
Feb 14, 2017 2189 2201 2167 2190 0 -4.33(-0.20%)
Feb 13, 2017 2183 2212 2170 2195 0 +29.71(+1.37%)
Feb 10, 2017 2149 2175 2138 2165 0 +25.50(+1.19%)
Feb 09, 2017 2125 2144 2117 2139 0 -6.24(-0.29%)
Feb 08, 2017 2152 2154 2131 2146 0 -13.46(-0.62%)
Feb 07, 2017 2163 2179 2145 2159 0 +15.03(+0.70%)
Feb 06, 2017 2141 2150 2134 2144 0 -7.50(-0.35%)
Feb 03, 2017 2154 2164 2137 2152 0 +5.69(+0.27%)
Feb 02, 2017 2154 2161 2133 2146 0 -10.32(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.